NYSE Stocks

This is a NYSE Stock List

6/17/2019
Symbol Open High Low Close Volume % Stock Prediction
BAC-A 26.65 26.70 26.62 26.70 27300 0.19% BAC-A Buy or Sell
BAC-K 26.59 26.61 26.51 26.58 41600 0.00% BAC-K Buy or Sell
BANC 13.91 14.12 13.76 13.78 273900 -0.72% BANC Buy or Sell
BAN-D 25.90 25.96 25.83 25.91 6500 0.23% BAN-D Buy or Sell
BAN-E 26.36 26.45 26.31 26.31 7000 -0.15% BAN-E Buy or Sell
BB 8.54 8.76 8.54 8.61 3771500 0.70% BB Buy or Sell
BBDC 9.94 9.94 9.84 9.88 120500 -0.40% BBDC Buy or Sell
BBDO 8.22 8.25 8.15 8.15 7000 0.49% BBDO Buy or Sell
BBT-D 25.61 25.62 25.48 25.57 229500 -0.20% BBT-D Buy or Sell
BBT-E 25.33 25.39 25.26 25.29 109700 -0.20% BBT-E Buy or Sell
BBT-F 25.24 25.36 25.18 25.34 12000 0.52% BBT-F Buy or Sell
BBT-G 25.10 25.38 25.10 25.35 43100 0.88% BBT-G Buy or Sell
BBT-H 26.07 26.14 25.99 26.10 21500 0.12% BBT-H Buy or Sell
BBU 37.77 38.12 37.77 38.02 5100 0.13% BBU Buy or Sell
BC-A 26.13 26.18 26.06 26.11 13700 -0.08% BC-A Buy or Sell
BC-B 26.16 26.24 26.10 26.21 10600 0.54% BC-B Buy or Sell
BCC 25.44 25.44 24.81 25.32 208200 -0.43% BCC Buy or Sell
BC-C 26.09 26.09 25.93 25.97 21500 -0.08% BC-C Buy or Sell
BCEI 17.81 18.19 17.64 18.12 194600 1.68% BCEI Buy or Sell
BCRH 6.94 6.94 6.67 6.79 5800 0.89% BCRH Buy or Sell
BCSF 18.51 18.56 18.30 18.41 166200 -0.27% BCSF Buy or Sell
BCX 7.82 7.88 7.77 7.83 196200 0.38% BCX Buy or Sell
BDC-B 78.51 79.65 78.31 78.49 129400 -0.63% BDC-B Buy or Sell
BDXA 58.68 58.89 58.49 58.62 136400 0.05% BDXA Buy or Sell
BE 11.19 12.05 11.19 11.79 1302400 6.12% BE Buy or Sell
BEDU 9.94 10.02 9.73 9.84 29600 0.41% BEDU Buy or Sell
BERY 50.77 51.11 50.40 50.77 1535900 0.04% BERY Buy or Sell
BFAM 139.56 140.14 139.01 139.82 98300 -0.13% BFAM Buy or Sell
BFS-C 26.33 26.40 26.31 26.40 2500 0.34% BFS-C Buy or Sell
BFS-D 25.12 25.12 24.93 25.05 14800 0.00% BFS-D Buy or Sell
BGB 14.60 14.69 14.60 14.61 132400 0.21% BGB Buy or Sell
BGIO 9.23 9.26 9.23 9.26 13100 0.43% BGIO Buy or Sell
BGX 15.72 15.72 15.64 15.69 55300 -0.13% BGX Buy or Sell
BH.A 638.00 643.30 617.96 617.96 1100 -4.95% BH.A Buy or Sell
BHC 21.45 22.05 21.45 22.00 2246300 2.47% BHC Buy or Sell
BHGE 22.12 22.83 21.91 22.40 3804600 1.13% BHGE Buy or Sell
BHR 10.13 10.21 9.95 10.05 152800 -0.30% BHR Buy or Sell
BHR-B 18.88 19.01 18.79 19.01 4200 0.64% BHR-B Buy or Sell
BHR-D 25.52 25.55 25.42 25.54 9600 -0.35% BHR-D Buy or Sell
BHVN 61.75 63.81 52.33 57.36 2198100 -8.92% BHVN Buy or Sell
BIT 17.10 17.12 17.03 17.04 82200 -0.41% BIT Buy or Sell
BK-C 25.47 25.63 25.43 25.60 21600 0.43% BK-C Buy or Sell
BKU 33.09 33.41 32.49 32.60 566400 -1.66% BKU Buy or Sell
BNED 3.39 3.41 3.29 3.31 427700 -2.65% BNED Buy or Sell
BPMP 15.13 15.13 14.88 15.07 400000 -0.53% BPMP Buy or Sell
BRP.U 9.98 9.99 9.98 9.99 1600 0.00% BRP.U Buy or Sell
BRP.W 0.50 0.52 0.50 0.52 300 4.00% BRP.W Buy or Sell
BRSS 43.65 43.70 43.65 43.65 58100 0.00% BRSS Buy or Sell
BRX 18.23 18.50 18.21 18.48 2982100 1.54% BRX Buy or Sell
BSA 23.88 23.95 23.76 23.94 8900 0.25% BSA Buy or Sell
BSAC 29.40 29.54 29.16 29.16 275700 -0.82% BSAC Buy or Sell
BSIG 10.73 10.81 10.63 10.71 284900 -0.28% BSIG Buy or Sell
BSM 15.69 15.75 15.41 15.46 201200 -1.40% BSM Buy or Sell
BSMX 7.37 7.46 7.32 7.32 503400 -0.54% BSMX Buy or Sell
BST 32.09 32.52 32.09 32.18 69300 0.09% BST Buy or Sell
BTT 22.96 23.06 22.96 23.01 57300 0.00% BTT Buy or Sell
BUI 21.92 22.15 21.90 21.98 18800 0.00% BUI Buy or Sell
BURL 168.69 171.29 167.45 169.46 741400 0.46% BURL Buy or Sell
BV 18.32 18.33 17.90 18.06 120500 -1.37% BV Buy or Sell
BWG 11.50 11.54 11.40 11.47 32000 -0.17% BWG Buy or Sell
BWXT 49.98 49.98 49.29 49.76 563300 -0.40% BWXT Buy or Sell
BXMT 36.56 36.65 36.11 36.27 1065900 -0.52% BXMT Buy or Sell
BXMX 12.98 13.06 12.97 13.03 118700 0.39% BXMX Buy or Sell
BXP-B 25.15 25.22 25.12 25.14 6900 -0.04% BXP-B Buy or Sell
BY 18.86 19.15 18.76 19.00 127800 0.74% BY Buy or Sell
BSL 16.77 16.77 16.68 16.71 21700 -0.06% BSL Buy or Sell
BITA 10.16 10.40 9.94 10.26 424000 1.28% BITA Buy or Sell
BAH 65.24 65.50 64.69 65.28 508200 0.15% BAH Buy or Sell
BBN 23.20 23.29 23.09 23.24 265900 0.09% BBN Buy or Sell
BBVA 5.49 5.51 5.44 5.45 1685200 -0.73% BBVA Buy or Sell
BH 106.95 108.88 99.59 100.19 16900 -5.13% BH Buy or Sell
BORN 0.30 0.30 0.22 0.25 493800 -19.35% BORN Buy or Sell
BOX 17.90 18.47 17.84 18.08 2848000 1.57% BOX Buy or Sell
BRFS 7.44 7.46 7.23 7.27 7196300 -1.89% BRFS Buy or Sell
BSBR 11.07 11.27 11.02 11.06 717100 -0.09% BSBR Buy or Sell
BUD 83.99 84.44 83.85 84.32 779000 0.17% BUD Buy or Sell
BFY 14.09 14.09 14.02 14.03 1900 -0.36% BFY Buy or Sell
BHV 16.99 16.99 16.99 16.99 100 0.00% BHV Buy or Sell
BLD 81.05 81.10 78.41 79.38 378400 -2.17% BLD Buy or Sell
BLE 14.52 14.52 14.45 14.49 31700 0.07% BLE Buy or Sell
BTI 35.68 35.87 35.64 35.72 1360700 -1.60% BTI Buy or Sell
BZM 14.42 14.42 14.42 14.42 1400 0.28% BZM Buy or Sell
BTZ 12.81 12.85 12.80 12.83 190600 0.08% BTZ Buy or Sell
BEST 4.46 4.71 4.43 4.71 546200 5.13% BEST Buy or Sell
BHLB 30.25 30.34 29.99 30.08 219900 -0.50% BHLB Buy or Sell
BOOT 33.47 34.61 33.47 33.89 1409500 1.77% BOOT Buy or Sell
B 53.14 53.37 52.52 52.76 149300 -0.53% B Buy or Sell
BA 348.62 356.05 347.05 354.90 3728700 2.23% BA Buy or Sell
BABA 157.53 160.55 157.42 159.91 16051500 1.14% BABA Buy or Sell
BAC 28.01 28.22 27.79 27.93 33318300 -0.39% BAC Buy or Sell
BAC-B 26.80 26.83 26.68 26.71 124600 -0.48% BAC-B Buy or Sell
BAC-C 26.43 26.47 26.35 26.41 62300 -0.30% BAC-C Buy or Sell
BAC-E 22.17 22.27 22.12 22.12 21600 -0.23% BAC-E Buy or Sell
BAC-L 1337.49 1337.49 1331.00 1335.50 3700 -0.15% BAC-L Buy or Sell
BAC-W 25.58 25.58 25.51 25.51 194400 -0.35% BAC-W Buy or Sell
BAC-Y 25.76 25.78 25.73 25.75 232000 -0.08% BAC-Y Buy or Sell
BAF 14.42 14.45 14.34 14.44 6800 0.21% BAF Buy or Sell
BAM 47.20 47.64 47.14 47.15 771700 -0.08% BAM Buy or Sell
BAP 221.22 221.32 218.41 218.50 425500 -1.10% BAP Buy or Sell
BAS 1.91 2.13 1.91 2.10 378800 8.81% BAS Buy or Sell
BAX 77.94 79.04 77.85 78.85 2010800 1.18% BAX Buy or Sell
BBD 9.21 9.32 9.15 9.18 9283000 0.00% BBD Buy or Sell
BBF 14.33 14.33 14.23 14.31 6300 -0.07% BBF Buy or Sell
BBK 14.79 14.79 14.74 14.77 26200 0.27% BBK Buy or Sell
BBL 48.37 48.40 48.11 48.17 685900 0.00% BBL Buy or Sell
BBT 50.08 50.34 48.86 48.97 3072300 -2.18% BBT Buy or Sell
BBW 6.08 6.29 5.90 5.93 635000 -1.50% BBW Buy or Sell
BBX 4.49 4.52 4.39 4.48 516700 -0.22% BBX Buy or Sell
BBY 65.80 66.91 65.63 66.63 1968600 0.91% BBY Buy or Sell
BC 45.14 45.41 44.49 44.99 856000 0.54% BC Buy or Sell
BCE 44.68 44.69 44.10 44.30 840200 -0.76% BCE Buy or Sell
BCH 28.65 28.65 28.22 28.22 25700 -1.26% BCH Buy or Sell
BCO 82.53 82.89 81.98 82.21 337800 -0.48% BCO Buy or Sell
BCS 7.53 7.57 7.49 7.50 1646300 -0.27% BCS Buy or Sell
BDC 58.54 58.99 57.89 58.13 427300 -0.53% BDC Buy or Sell
BDJ 8.59 8.63 8.58 8.61 333900 0.35% BDJ Buy or Sell
BDN 15.22 15.51 15.22 15.48 897100 1.71% BDN Buy or Sell
BDX 234.42 235.60 233.11 234.19 948300 0.01% BDX Buy or Sell
BEN 33.35 33.42 32.84 32.86 1351200 -1.50% BEN Buy or Sell
BEP 33.60 33.89 33.60 33.86 155300 0.89% BEP Buy or Sell
BF.A 54.99 55.10 53.49 53.95 20000 -2.07% BF.A Buy or Sell
BF.B 56.20 56.25 54.36 54.88 2009200 -2.45% BF.B Buy or Sell
BFK 13.93 13.98 13.89 13.92 82700 0.00% BFK Buy or Sell
BFO 14.41 14.41 14.37 14.40 3800 0.00% BFO Buy or Sell
BFS 56.99 57.47 56.77 57.09 45700 0.16% BFS Buy or Sell
BFZ 13.20 13.20 13.14 13.15 40000 -0.15% BFZ Buy or Sell
BG 57.97 58.10 57.28 57.51 1182700 -0.60% BG Buy or Sell
BGG 10.15 10.16 9.96 9.99 429200 -1.58% BGG Buy or Sell
BGH 18.10 18.14 18.09 18.10 46400 -0.22% BGH Buy or Sell
BGR 11.16 11.34 11.16 11.30 98700 0.80% BGR Buy or Sell
BGS 22.96 23.00 22.24 22.72 902400 -1.05% BGS Buy or Sell
BGT 12.38 12.42 12.31 12.35 61100 -0.16% BGT Buy or Sell
BGY 5.41 5.42 5.38 5.41 141600 0.00% BGY Buy or Sell
BHE 23.39 23.70 23.13 23.44 262700 0.21% BHE Buy or Sell
BHK 13.68 13.73 13.67 13.70 188600 0.00% BHK Buy or Sell
BHP 55.04 55.14 54.84 54.85 813900 -0.22% BHP Buy or Sell
BID 55.30 56.35 55.16 56.13 10342400 58.60% BID Buy or Sell
BIF 10.98 11.02 10.93 10.96 90300 -0.36% BIF Buy or Sell
BIG 28.99 29.80 28.63 29.41 1110500 1.34% BIG Buy or Sell
BIO 298.72 303.25 298.06 302.21 133000 1.27% BIO Buy or Sell
BIP 42.50 42.79 42.50 42.67 340900 0.28% BIP Buy or Sell
BJ 24.54 25.25 24.44 24.79 1711500 1.02% BJ Buy or Sell
BK 44.51 44.56 43.90 43.95 2516200 -1.21% BK Buy or Sell
BKD 6.44 6.62 6.40 6.59 1426100 2.33% BKD Buy or Sell
BKE 16.60 16.79 16.50 16.70 342400 0.54% BKE Buy or Sell
BKH 78.13 78.45 77.48 78.03 248000 -0.12% BKH Buy or Sell
BKI 59.73 60.31 59.73 60.18 528200 0.97% BKI Buy or Sell
BKK 15.03 15.05 15.02 15.05 23600 0.20% BKK Buy or Sell
BKN 14.81 14.90 14.80 14.80 34700 -0.20% BKN Buy or Sell
BKS 6.74 6.75 6.64 6.69 3383500 -0.74% BKS Buy or Sell
BKT 6.04 6.05 6.03 6.04 126900 0.00% BKT Buy or Sell
BLK 446.67 447.80 439.61 440.12 346300 -1.53% BLK Buy or Sell
BLL 65.59 65.79 65.28 65.32 1130300 -0.14% BLL Buy or Sell
BLW 14.95 14.95 14.90 14.93 75400 0.07% BLW Buy or Sell
BLX 20.49 20.70 20.28 20.39 63100 -0.49% BLX Buy or Sell
BMA 65.49 66.27 64.50 64.94 503900 -1.25% BMA Buy or Sell
BME 37.55 37.75 37.32 37.58 34400 0.03% BME Buy or Sell
BMI 57.00 57.74 56.84 56.98 157000 0.32% BMI Buy or Sell
BML-G 19.51 19.70 19.51 19.65 8600 0.20% BML-G Buy or Sell
BML-H 19.65 19.65 19.61 19.65 4600 0.41% BML-H Buy or Sell
BML-J 21.83 21.98 21.82 21.88 21700 0.37% BML-J Buy or Sell
BML-L 21.63 21.67 21.59 21.60 61500 0.19% BML-L Buy or Sell
BMO 74.47 74.84 74.19 74.22 209500 -0.19% BMO Buy or Sell
BMY 47.79 48.47 47.65 48.21 9512300 1.37% BMY Buy or Sell
BNS 52.67 52.97 52.60 52.63 331700 -0.02% BNS Buy or Sell
BNY 13.54 13.56 13.46 13.56 15800 0.59% BNY Buy or Sell
BOE 10.40 10.44 10.40 10.42 135400 0.00% BOE Buy or Sell
BOH 80.56 80.91 78.87 79.17 186000 -1.66% BOH Buy or Sell
BP 40.45 40.68 40.32 40.44 5913300 -1.15% BP Buy or Sell
BPL 40.73 40.80 40.68 40.78 1613100 0.12% BPL Buy or Sell
BPT 16.06 16.37 15.88 16.08 289600 0.12% BPT Buy or Sell
BQH 14.75 14.77 14.64 14.75 11600 0.34% BQH Buy or Sell
BR 130.65 131.15 129.44 129.70 544000 -0.35% BR Buy or Sell
BRC 48.26 48.36 47.94 47.99 184800 -0.46% BRC Buy or Sell
BRK.B 205.85 205.85 203.16 203.48 2774700 -0.82% BRK.B Buy or Sell
BRO 32.90 32.95 32.64 32.68 792100 -0.43% BRO Buy or Sell
BRT 12.85 13.13 12.85 13.08 16100 1.00% BRT Buy or Sell
BSD 13.77 13.97 13.69 13.97 21200 1.60% BSD Buy or Sell
BSE 13.22 13.23 13.14 13.22 55400 0.00% BSE Buy or Sell
BSX 40.46 40.74 40.32 40.68 3746000 0.64% BSX Buy or Sell
BT 13.20 13.23 13.18 13.19 619600 0.30% BT Buy or Sell
BTA 12.30 12.30 12.27 12.28 18500 -0.24% BTA Buy or Sell
BTE 1.46 1.50 1.43 1.49 1450000 2.05% BTE Buy or Sell
BTO 31.40 31.64 30.85 30.86 106000 -1.72% BTO Buy or Sell
BTU 21.69 22.19 21.42 22.14 1626100 1.84% BTU Buy or Sell
BVN 15.69 15.70 15.24 15.34 904200 -2.17% BVN Buy or Sell
BW 0.39 0.42 0.39 0.39 810400 0.00% BW Buy or Sell
BWA 40.87 41.43 40.79 41.03 1323900 0.20% BWA Buy or Sell
BX 44.37 45.38 44.18 44.24 7735400 0.23% BX Buy or Sell
BXC 20.00 21.91 19.87 21.70 196100 8.55% BXC Buy or Sell
BXG 10.60 11.22 9.86 11.13 620700 6.10% BXG Buy or Sell
BXP 136.25 137.04 136.11 136.80 585400 1.18% BXP Buy or Sell
BXS 28.31 28.32 27.60 27.70 400700 -2.26% BXS Buy or Sell
BYD 26.48 27.29 26.18 27.11 1052200 2.85% BYD Buy or Sell
BYM 13.65 13.65 13.60 13.60 89800 0.22% BYM Buy or Sell
BZH 9.99 10.05 9.80 9.88 300600 -1.10% BZH Buy or Sell


NASDAQ Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

NYSE Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

AMEX Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

If you are looking for a list of NASDAQ stocks, check out the NASDAQ stock list


You can download our stock screener app on your phone and find a list of NYSE stocks.
NYSE Stocks for iPhone.
NYSE Stocks for android.